Singapore markets open in 3 hours
Straits Times Index
3,095.59 -6.62 (-0.21%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,294.57 -43.15 (-0.22%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220708C00004500 | 2022-07-01 3:02PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 305 | 93.75% |
| KGC220715C00004500 | 2022-06-30 3:39PM EDT | 2022-07-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 5,523 | 68.75% |
| KGC220722C00004500 | 2022-07-01 3:30PM EDT | 2022-07-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 112 | 62.50% |
| KGC220729C00004500 | 2022-07-01 3:09PM EDT | 2022-07-29 | 0.03 | 0.02 | 0.05 | 0.00 | - | 7 | 261 | 59.38% |
| KGC220805C00004500 | 2022-07-01 10:35AM EDT | 2022-08-05 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 15 | 60.16% |
| KGC220812C00004500 | 2022-07-01 9:53AM EDT | 2022-08-12 | 0.05 | 0.05 | 0.09 | +0.05 | - | 1 | 0 | 59.38% |
| KGC220819C00004500 | 2022-07-01 3:42PM EDT | 2022-08-19 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 30 | 673 | 56.25% |
| KGC220916C00004500 | 2022-07-01 2:11PM EDT | 2022-09-16 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 39 | 150 | 54.69% |
| KGC221118C00004500 | 2022-07-01 10:57AM EDT | 2022-11-18 | 0.18 | 0.20 | 0.23 | -0.02 | -10.00% | 6 | 243 | 51.95% |
| KGC230120C00004500 | 2022-06-30 2:11PM EDT | 2023-01-20 | 0.26 | 0.29 | 0.32 | 0.00 | - | 61 | 69 | 51.95% |
| KGC230217C00004500 | 2022-06-30 3:07PM EDT | 2023-02-17 | 0.27 | 0.29 | 0.36 | 0.00 | - | 1 | 32 | 50.39% |
| KGC240119C00004500 | 2022-06-30 9:38AM EDT | 2024-01-19 | 0.67 | 0.47 | 0.67 | 0.00 | - | 10 | 27 | 51.07% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220708P00004500 | 2022-06-28 9:49AM EDT | 2022-07-08 | 0.48 | 0.66 | 0.85 | 0.00 | - | 6 | 61 | 139.06% |
| KGC220715P00004500 | 2022-06-28 11:59AM EDT | 2022-07-15 | 0.66 | 0.77 | 0.84 | 0.00 | - | 10 | 22 | 56.25% |
| KGC220722P00004500 | 2022-06-28 11:53AM EDT | 2022-07-22 | 0.65 | 0.74 | 0.91 | 0.00 | - | 5 | 30 | 62.50% |
| KGC220729P00004500 | 2022-06-21 10:56AM EDT | 2022-07-29 | 0.42 | 0.78 | 1.94 | 0.00 | - | 1 | 2 | 206.64% |
| KGC220819P00004500 | 2022-07-01 10:26AM EDT | 2022-08-19 | 1.02 | 0.83 | 0.89 | +0.09 | +9.68% | 20 | 10,627 | 52.34% |
| KGC220916P00004500 | 2022-06-28 11:24AM EDT | 2022-09-16 | 0.75 | 0.88 | 0.95 | 0.00 | - | 2 | 32 | 52.73% |
| KGC221118P00004500 | 2022-06-28 1:13PM EDT | 2022-11-18 | 0.87 | 0.96 | 1.08 | 0.00 | - | 1 | 14 | 52.54% |
| KGC230120P00004500 | 2022-06-30 1:56PM EDT | 2023-01-20 | 1.16 | 1.06 | 1.10 | 0.00 | - | 63 | 67 | 51.37% |
© 2022 Yahoo. All rights reserved.
